Spot 266.18
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.55 | 55.45 | 51.50 | +0.99 | 63.6% | 215 | 63.6% | -0.01 | — | — | 0.64 | — |
| — | 42.65 | 49.95 | 46.30 | +0.98 | 62.8% | 220 | 62.8% | -0.02 | 0.39 | 0.12 | 0.65 | — |
| — | 37.90 | 45.20 | 41.55 | +0.97 | 62.2% | 225 | 62.2% | -0.03 | 0.53 | 0.21 | 0.84 | — |
| — | 33.10 | 38.60 | 35.85 | +0.95 | 61.5% | 230 | 61.5% | -0.05 | 0.78 | 0.48 | 1.07 | — |
| — | 28.40 | 36.55 | 32.48 | +0.93 | 60.9% | 235 | 60.9% | -0.07 | 1.03 | 0.56 | 1.51 | — |
| — | 26.05 | 34.25 | 30.15 | +0.91 | 60.6% | 237.5 | 60.6% | -0.09 | 1.76 | 0.59 | 2.93 | — |
| — | 23.90 | 30.40 | 27.15 | +0.89 | 60.4% | 240 | — | — | 1.62 | 1.02 | 2.23 | — |
| — | 22.55 | 27.50 | 25.02 | +0.86 | 60.1% | 242.5 | 60.1% | -0.14 | 1.70 | 0.86 | 2.53 | — |
| — | 20.55 | 27.10 | 23.82 | +0.84 | 59.9% | 245 | 59.9% | -0.16 | 1.84 | 0.92 | 2.76 | — |
| — | 18.50 | 24.85 | 21.68 | +0.81 | 59.6% | 247.5 | 59.6% | -0.19 | 2.95 | 2.15 | 3.75 | — |
| — | 17.10 | 22.10 | 19.60 | +0.78 | 59.4% | 250 | 59.4% | -0.22 | 3.18 | 2.76 | 3.60 | — |
| — | 16.05 | 19.40 | 17.73 | +0.74 | 59.2% | 252.5 | 59.2% | -0.26 | 3.58 | 2.92 | 4.25 | — |
| — | 14.80 | 17.75 | 16.27 | +0.71 | 59.0% | 255 | 59.0% | -0.29 | 4.50 | 4.00 | 5.00 | — |
| — | 12.55 | 16.20 | 14.38 | +0.67 | 58.8% | 257.5 | 58.8% | -0.33 | 5.35 | 4.85 | 5.85 | — |
| — | 10.35 | 14.60 | 12.47 | +0.63 | 58.7% | 260 | 58.7% | -0.37 | 6.28 | 5.45 | 7.10 | — |
| — | 10.20 | 12.20 | 11.20 | +0.58 | 58.5% | 262.5 | 58.5% | -0.42 | 6.58 | 5.30 | 7.85 | — |
| — | 8.90 | 10.55 | 9.72 | +0.54 | 58.3% | 265 | 58.3% | -0.46 | 8.10 | 7.20 | 9.00 | — |
| — | 7.75 | 9.80 | 8.78 | +0.50 | 58.2% | 267.5 | 58.2% | -0.50 | 9.35 | 8.35 | 10.35 | — |
| — | 6.85 | 8.85 | 7.85 | +0.46 | 58.1% | 270 | 58.1% | -0.55 | 10.95 | 10.20 | 11.70 | — |
| — | 5.75 | 6.55 | 6.15 | +0.41 | 58.0% | 272.5 | 58.0% | -0.59 | 12.18 | 10.70 | 13.65 | — |
| — | 4.90 | 6.05 | 5.47 | +0.37 | 57.9% | 275 | 57.9% | -0.63 | 13.70 | 12.70 | 14.70 | — |
| — | 4.05 | 5.10 | 4.58 | +0.33 | 57.8% | 277.5 | 57.8% | -0.67 | 15.97 | 14.60 | 17.35 | — |
| — | 3.10 | 4.95 | 4.03 | +0.29 | 57.7% | 280 | 57.7% | -0.71 | 16.88 | 14.40 | 19.35 | — |
| — | 2.83 | 4.55 | 3.69 | +0.26 | 57.6% | 282.5 | 57.6% | -0.74 | 19.65 | 17.65 | 21.65 | — |
| — | 2.28 | 3.05 | 2.67 | +0.23 | 57.6% | 285 | 57.6% | -0.78 | 21.73 | 18.85 | 24.60 | — |
| — | 1.13 | 2.98 | 2.06 | +0.20 | 57.5% | 287.5 | 57.5% | -0.81 | 23.52 | 21.40 | 25.65 | — |
| — | 1.37 | 2.39 | 1.88 | +0.17 | 57.5% | 290 | 57.5% | -0.83 | 25.52 | 23.30 | 27.75 | — |
| — | 1.07 | 2.73 | 1.90 | +0.15 | 57.5% | 292.5 | 57.5% | -0.86 | 27.57 | 25.25 | 29.90 | — |
| 479 | 0.84 | 1.52 | 1.18 | +0.12 | 57.5% | 295 | 57.5% | -0.88 | 29.77 | 27.40 | 32.15 | — |
| — | 0.43 | 1.25 | 0.84 | +0.10 | 57.5% | 297.5 | 57.5% | -0.90 | 32.02 | 29.45 | 34.60 | — |
| — | 0.52 | 1.35 | 0.94 | +0.09 | 57.5% | 300 | 57.5% | -0.92 | 34.62 | 30.80 | 38.45 | — |
| — | 0.45 | 1.21 | 0.83 | +0.07 | 57.5% | 302.5 | 57.5% | -0.93 | 36.95 | 33.10 | 40.80 | — |
| — | 0.33 | 0.95 | 0.64 | +0.06 | 57.6% | 305 | 57.6% | -0.94 | 39.12 | 35.65 | 42.60 | — |
| — | 0.30 | 0.78 | 0.54 | +0.05 | 57.6% | 307.5 | 57.6% | -0.95 | 41.88 | 38.75 | 45.00 | — |
| — | 0.15 | 0.42 | 0.28 | +0.04 | 57.7% | 310 | 57.7% | -0.96 | 43.98 | 40.55 | 47.40 | — |
| — | — | 3.15 | — | +0.03 | 57.8% | 312.5 | 57.8% | -0.97 | 46.38 | 42.90 | 49.85 | — |
| — | — | 0.57 | — | +0.03 | 57.9% | 315 | 57.9% | -0.98 | 49.10 | 45.90 | 52.30 | — |
| — | — | 1.50 | — | +0.02 | 58.0% | 317.5 | 58.0% | -0.98 | 51.30 | 48.80 | 53.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.